Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Special Value Trust (NY: MFV )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.759 1.771 1.771 1.771 60,719 -0.00(-0.14%)
Dec 30, 2009 1.764 1.787 1.739 1.774 71,970 -0.01(-0.71%)
Dec 29, 2009 1.759 1.787 1.754 1.787 43,471 +0.01(+0.71%)
Dec 28, 2009 1.769 1.789 1.741 1.774 51,647 +0.02(+1.29%)
Dec 24, 2009 1.761 1.809 1.735 1.751 76,768 +0.01(+0.43%)
Dec 23, 2009 1.739 1.762 1.716 1.744 106,405 +0.03(+1.76%)
Dec 22, 2009 1.718 1.754 1.688 1.713 196,547 +0.03(+1.49%)
Dec 21, 2009 1.671 1.764 1.671 1.688 348,996 +0.03(+1.67%)
Dec 18, 2009 1.598 1.663 1.587 1.661 82,324 +0.05(+3.00%)
Dec 17, 2009 1.590 1.615 1.587 1.612 51,305 +0.01(+0.44%)
Dec 16, 2009 1.633 1.645 1.567 1.605 129,784 -0.01(-0.72%)
Dec 15, 2009 1.620 1.640 1.598 1.617 29,534 -0.00(-0.06%)
Dec 14, 2009 1.600 1.618 1.587 1.618 34,669 +0.02(+1.31%)
Dec 11, 2009 1.587 1.600 1.587 1.597 8,730 +0.01(+0.59%)
Dec 10, 2009 1.585 1.628 1.585 1.587 34,328 +0.02(+1.45%)
Dec 09, 2009 1.595 1.595 1.565 1.565 20,993 -0.03(-1.74%)
Dec 08, 2009 1.628 1.628 1.562 1.593 50,393 -0.05(-2.92%)
Dec 07, 2009 1.610 1.731 1.600 1.640 80,018 +0.04(+2.52%)
Dec 04, 2009 1.612 1.613 1.600 1.600 14,485 -0.00(-0.16%)
Dec 03, 2009 1.593 1.610 1.580 1.603 25,220 +0.01(+0.53%)
Dec 02, 2009 1.565 1.603 1.562 1.594 49,539 +0.03(+1.88%)
Dec 01, 2009 1.550 1.577 1.537 1.565 215,557 +0.00(+0.00%)
Nov 30, 2009 1.552 1.567 1.552 1.565 27,549 +0.01(+0.81%)
Nov 27, 2009 1.600 1.600 1.515 1.552 99,258 -0.04(-2.69%)
Nov 25, 2009 1.587 1.619 1.587 1.595 44,428 +0.01(+0.46%)
Nov 24, 2009 1.567 1.590 1.567 1.588 11,310 +0.03(+1.90%)
Nov 23, 2009 1.552 1.605 1.542 1.558 111,124 +0.01(+0.54%)
Nov 20, 2009 1.550 1.587 1.547 1.550 69,846 -0.01(-0.50%)
Nov 19, 2009 1.590 1.590 1.550 1.557 48,416 -0.03(-2.04%)
Nov 18, 2009 1.613 1.638 1.587 1.590 90,467 -0.04(-2.17%)
Nov 17, 2009 1.650 1.650 1.587 1.625 27,569 -0.03(-1.53%)
Nov 16, 2009 1.635 1.650 1.625 1.650 25,510 +0.03(+1.55%)
Nov 13, 2009 1.613 1.635 1.595 1.625 22,751 +0.01(+0.74%)
Nov 12, 2009 1.635 1.635 1.610 1.613 9,921 -0.00(-0.27%)
Nov 11, 2009 1.610 1.643 1.605 1.618 67,350 +0.01(+0.75%)
Nov 10, 2009 1.595 1.608 1.567 1.606 31,633 -0.01(-0.44%)
Nov 09, 2009 1.620 1.620 1.575 1.613 102,984 +0.02(+1.25%)
Nov 06, 2009 1.585 1.598 1.572 1.593 30,950 +0.01(+0.48%)
Nov 05, 2009 1.598 1.598 1.580 1.585 54,833 -0.01(-0.77%)
Nov 04, 2009 1.587 1.598 1.587 1.598 7,314 +0.02(+0.96%)
Nov 03, 2009 1.582 1.582 1.557 1.582 22,124 +0.01(+0.80%)
Nov 02, 2009 1.567 1.570 1.552 1.570 76,891 +0.00(+0.00%)
Oct 30, 2009 1.582 1.587 1.547 1.570 48,615 +0.02(+0.97%)
Oct 29, 2009 1.570 1.570 1.550 1.555 14,485 +0.02(+1.15%)
Oct 28, 2009 1.562 1.567 1.537 1.537 56,056 -0.03(-1.77%)
Oct 27, 2009 1.567 1.575 1.550 1.565 50,766 +0.00(+0.00%)
Oct 26, 2009 1.572 1.572 1.557 1.565 5,968 +0.01(+0.49%)
Oct 23, 2009 1.560 1.567 1.557 1.557 28,117 +0.01(+0.82%)
Oct 22, 2009 1.570 1.570 1.540 1.545 47,956 -0.02(-1.50%)
Oct 21, 2009 1.545 1.598 1.537 1.568 45,198 +0.02(+1.61%)
Oct 20, 2009 1.543 1.543 1.543 1.543 4,563 +0.00(+0.24%)
Oct 19, 2009 1.535 1.565 1.532 1.540 69,450 +0.00(+0.00%)
Oct 16, 2009 1.530 1.565 1.530 1.540 41,650 -0.01(-0.96%)
Oct 15, 2009 1.552 1.555 1.537 1.555 41,154 -0.00(-0.01%)
Oct 14, 2009 1.577 1.577 1.552 1.555 35,082 -0.00(-0.16%)
Oct 13, 2009 1.555 1.582 1.547 1.557 59,993 -0.01(-0.32%)
Oct 12, 2009 1.575 1.595 1.562 1.562 60,560 -0.01(-0.48%)
Oct 09, 2009 1.565 1.595 1.537 1.570 43,805 +0.01(+0.48%)
Oct 08, 2009 1.555 1.585 1.555 1.562 65,878 +0.00(+0.00%)
Oct 07, 2009 1.575 1.582 1.550 1.562 56,643 -0.01(-0.77%)
Oct 06, 2009 1.575 1.575 1.552 1.574 38,098 +0.01(+0.94%)
Oct 05, 2009 1.537 1.560 1.512 1.560 47,027 +0.03(+1.81%)
Oct 02, 2009 1.577 1.580 1.532 1.532 70,501 -0.05(-3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.